| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.35 | -2.12% | 10,600 | -400 | 0.0 |
16.15
18
16.55
|
|
2 tháng
(2026-08-06) |
0.45 | 2.87% | 15,600 | -2,000 | 0.0 |
15.55
18
16.55
|
|
3 tháng
(2026-07-07) |
-2.75 | -14.55% | 36,600 | -2,000 | 0.0 |
15.50
18.90
16.55
|
|
6 tháng
(2026-04-08) |
-2.80 | -14.76% | 62,900 | -2,000 | 0.0 |
15.50
18.95
16.55
|
|
12 tháng
(2025-10-10) |
-4.13 | -20.36% | 237,600 | -2,000 | 0.0 |
15.50
22.61
16.55
|
|
24 tháng
(2024-10-15) |
1.04 | 6.85% | 889,700 | -4,200 | -0.1 |
14.46
22.61
16.55
|
|
36 tháng
(2023-10-23) |
1.04 | 6.87% | 1,499,000 | -9,100 | -0.2 |
13.08
22.61
16.55
|
|
60 tháng
(2021-11-01) |
1.47 | 9.98% | 3,076,500 | -16,150 | -11.7 |
12.83
24.52
16.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
| 22/10/2026 |
16.55
|
100 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
| 21/10/2026 |
17.20
|
900 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/10/2026 |
16.30
|
3,700 | 17 | 17 | 16.30 | 0 | 1,000 | 0 | |
| 19/10/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 16/10/2026 |
16.15
|
1,000 | 16.15 | 16.15 | 16.15 | 0 | 1,000 | 0 | |
| 15/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 14/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 13/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 12/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 09/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 08/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 07/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 06/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 05/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 02/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 01/10/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 30/09/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 29/09/2026 |
16.15
|
100 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 28/09/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 25/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/09/2026 |
18
|
600 | 15.85 | 18 | 15.85 | 0 | 0 | 0 | |
| 23/09/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/09/2026 |
16.90
|
3,400 | 18 | 18 | 16.85 | 0 | 0 | 0 | |
| 21/09/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 18/09/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/09/2026 |
17.95
|
1,300 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 16/09/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/09/2026 |
17.65
|
600 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 14/09/2026 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 11/09/2026 |
17.65
|
3,400 | 16.50 | 17.65 | 16.50 | 0 | 400 | 0.0 | |
| 10/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 09/09/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/09/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/09/2026 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/09/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 03/09/2026 |
16.60
|
800 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 28/08/2026 |
15.55
|
600 | 16 | 16 | 15.55 | 0 | 600 | 0.0 | |
| 27/08/2026 |
16
|
1,000 | 16 | 16 | 16 | 0 | 1,000 | 0.0 | |
| 26/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 25/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 24/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 21/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 20/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 19/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 18/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 17/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 14/08/2026 |
16.75
|
200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 13/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 12/08/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 11/08/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 10/08/2026 |
16.75
|
2,300 | 16 | 16.75 | 16 | 0 | 0 | 0 | |
| 07/08/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 06/08/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 05/08/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 04/08/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/08/2026 |
16.50
|
15,400 | 15.55 | 16.50 | 15.55 | 0 | 0 | 0 | |
| 31/07/2026 |
15.50
|
3,400 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 | |
| 30/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/07/2026 |
16
|
500 | 17 | 17.70 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/07/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/07/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 14/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 13/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 10/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 09/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 08/07/2026 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 07/07/2026 |
18.90
|
500 | 16.73 | 18.90 | 16.73 | 0 | 0 | 0 | |
| 06/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/07/2026 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 02/07/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 01/07/2026 |
17.70
|
1,000 | 18.44 | 18.44 | 17.70 | 0 | 0 | 0 | |
| 30/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 29/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 26/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/06/2026 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 22/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 19/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 18/06/2026 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 17/06/2026 |
17.75
|
1,200 | 17.70 | 17.75 | 17.70 | 0 | 0 | 0 | |
| 16/06/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 15/06/2026 |
16.60
|
2,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 11/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 10/06/2026 |
17.52
|
500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 09/06/2026 |
17.24
|
300 | 17.24 | 17.24 | 17.19 | 0 | 0 | 0 | |
| 08/06/2026 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 05/06/2026 |
18.35
|
300 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 04/06/2026 |
17.52
|
300 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 03/06/2026 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |